Clavister Holding AB (publ.) (FRA:89P)
Germany · Delayed Price · Currency is EUR 0.2535
+0.0270 (11.92%)
At close: Nov 28, 2025
FRA:89P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.34% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.92% | 13,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.30% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.64% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.17% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.73% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.11% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.92% | 5,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.88% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.57% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -19.01% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.06% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.70% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.66% | - |
| Oct 31, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 12.34% | 14,000 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.57% | - |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.19% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.71% | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.78% | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.69% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.68% | - |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.91% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.21% | - |
| Oct 16, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 13.14% | 2,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.18% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.65% | 15,000 |
| Oct 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -1.88% | 8,000 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.91% | 2,600 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.15% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.79% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.77% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 5,000 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.71% | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -16.63% | 26,000 |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.95% | 21,300 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -10.06% | 20,200 |
| Sep 29, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 6.62% | 9,250 |
| Sep 26, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | -1.02% | 300 |
| Sep 25, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 1.84% | 2,500 |
| Sep 24, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 13.59% | 14,500 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.71% | 12,000 |